Skip to main content

Carnival Corp (NY: CCL )

18.73 +0.37 (+1.99%)
Streaming Delayed Price Updated: 11:32 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.74 29.44 28.56 29.21 5,962,295 +0.56(+1.96%)
Mar 28, 2008 29.41 29.53 28.57 28.64 4,751,462 -0.77(-2.62%)
Mar 27, 2008 30.09 30.29 29.36 29.41 4,445,939 -0.31(-1.04%)
Mar 26, 2008 30.04 30.25 29.66 29.72 6,170,591 -0.66(-2.16%)
Mar 25, 2008 30.41 30.76 30.11 30.38 5,310,462 -0.17(-0.57%)
Mar 24, 2008 29.68 31.26 29.68 30.55 7,704,033 +1.05(+3.57%)
Mar 21, 2008 27.62 29.51 27.13 29.50 12,588,334 +0.00(+0.00%)
Mar 20, 2008 27.62 29.51 27.62 29.50 12,588,334 +2.37(+8.75%)
Mar 19, 2008 27.26 28.09 27.07 27.13 6,756,470 -0.56(-2.03%)
Mar 18, 2008 26.90 27.77 26.66 27.69 5,680,558 +1.37(+5.21%)
Mar 17, 2008 26.61 26.92 26.05 26.32 8,333,050 -0.99(-3.62%)
Mar 14, 2008 28.04 28.16 26.96 27.31 8,552,163 -1.00(-3.52%)
Mar 13, 2008 27.58 28.56 26.99 28.30 8,503,051 +0.56(+2.03%)
Mar 12, 2008 28.14 28.35 27.66 27.74 7,832,282 -0.38(-1.33%)
Mar 11, 2008 27.95 28.26 27.54 28.12 6,673,681 +0.83(+3.04%)
Mar 10, 2008 27.86 27.96 27.08 27.29 6,145,959 -0.43(-1.56%)
Mar 07, 2008 28.07 28.32 27.57 27.72 6,079,660 -0.09(-0.31%)
Mar 06, 2008 28.79 28.83 27.79 27.81 6,408,997 -0.88(-3.07%)
Mar 05, 2008 28.84 29.31 28.37 28.69 5,603,225 -0.21(-0.72%)
Mar 04, 2008 28.27 29.05 28.22 28.89 6,619,557 +0.42(+1.47%)
Mar 03, 2008 28.41 28.69 28.06 28.48 4,766,947 +0.09(+0.31%)
Feb 29, 2008 29.28 29.28 28.22 28.39 6,292,993 -0.90(-3.08%)
Feb 28, 2008 30.08 30.12 29.26 29.29 4,775,486 -1.26(-4.13%)
Feb 27, 2008 30.46 30.98 30.37 30.55 4,226,702 -0.11(-0.35%)
Feb 26, 2008 30.19 30.89 30.12 30.66 4,200,799 +0.27(+0.90%)
Feb 25, 2008 30.23 30.48 29.77 30.39 4,606,067 +0.19(+0.64%)
Feb 22, 2008 29.70 30.19 29.27 30.19 3,913,482 +0.71(+2.40%)
Feb 21, 2008 29.95 30.19 29.28 29.49 5,548,345 -0.58(-1.94%)
Feb 20, 2008 29.57 30.22 29.44 30.07 6,606,431 -0.14(-0.48%)
Feb 19, 2008 30.46 30.59 29.93 30.22 7,510,382 +0.38(+1.28%)
Feb 18, 2008 30.25 30.28 29.52 29.83 0 +0.00(+0.00%)
Feb 15, 2008 30.25 30.28 29.52 29.83 6,822,918 -0.52(-1.71%)
Feb 14, 2008 30.86 31.03 30.30 30.35 6,148,845 -0.43(-1.41%)
Feb 13, 2008 30.89 31.07 30.53 30.79 4,655,256 +0.22(+0.73%)
Feb 12, 2008 29.88 30.84 29.88 30.56 5,601,535 +0.71(+2.39%)
Feb 11, 2008 29.39 29.90 29.15 29.85 3,975,886 +0.40(+1.37%)
Feb 08, 2008 29.38 29.91 29.08 29.44 4,604,875 -0.04(-0.12%)
Feb 07, 2008 29.39 29.82 29.29 29.48 7,181,445 +0.19(+0.64%)
Feb 06, 2008 30.02 30.11 29.27 29.29 7,595,969 -0.09(-0.29%)
Feb 05, 2008 30.20 30.30 29.25 29.38 10,224,263 -0.95(-3.12%)
Feb 04, 2008 32.18 32.23 30.26 30.32 10,579,903 -1.98(-6.14%)
Feb 01, 2008 32.03 32.62 31.82 32.31 6,474,225 +0.27(+0.86%)
Jan 31, 2008 30.23 32.39 30.16 32.03 9,254,572 +1.85(+6.12%)
Jan 30, 2008 30.35 30.82 29.83 30.19 5,764,617 +0.06(+0.19%)
Jan 29, 2008 30.16 30.66 29.64 30.13 8,954,284 -0.93(-3.00%)
Jan 28, 2008 30.30 31.07 30.02 31.06 5,350,196 +1.18(+3.96%)
Jan 25, 2008 30.89 30.95 29.78 29.88 7,443,130 -1.01(-3.27%)
Jan 24, 2008 30.59 30.99 30.35 30.89 8,393,349 +0.40(+1.33%)
Jan 23, 2008 27.92 30.54 27.67 30.48 12,044,608 +1.74(+6.05%)
Jan 22, 2008 27.13 28.96 27.13 28.74 12,184,843 +1.14(+4.13%)
Jan 21, 2008 28.16 28.32 27.16 27.60 0 +0.00(+0.00%)
Jan 18, 2008 28.16 28.32 27.16 27.60 9,110,158 +0.09(+0.34%)
Jan 17, 2008 28.85 28.85 27.45 27.51 6,948,090 -1.01(-3.54%)
Jan 16, 2008 28.22 28.92 27.97 28.52 10,277,443 +0.39(+1.38%)
Jan 15, 2008 27.95 28.35 27.68 28.13 7,791,126 -0.32(-1.14%)
Jan 14, 2008 28.74 28.88 28.34 28.45 5,002,413 -0.09(-0.30%)
Jan 11, 2008 29.39 29.54 28.40 28.54 5,815,653 -0.65(-2.22%)
Jan 10, 2008 28.66 29.46 28.50 29.19 8,031,119 +0.14(+0.50%)
Jan 09, 2008 28.93 29.12 28.23 29.05 9,769,782 -0.26(-0.89%)
Jan 08, 2008 30.44 30.53 29.22 29.31 6,230,915 -0.44(-1.48%)
Jan 07, 2008 29.97 30.26 29.47 29.75 7,250,372 -0.35(-1.15%)
Jan 04, 2008 30.72 30.72 29.93 30.09 6,756,090 -0.89(-2.89%)
Jan 03, 2008 31.21 31.40 30.89 30.99 3,941,681 -0.51(-1.63%)
Jan 02, 2008 32.01 32.18 31.45 31.50 3,768,811 -0.60(-1.87%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.